Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Intermediate High Income Fund (NY: CIF )

1.705 -0.015 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 0.5617 0.5798 0.5617 0.5720 134,127 +0.00(+0.45%)
Jul 30, 2009 0.5746 0.5772 0.5643 0.5695 135,607 -0.00(-0.44%)
Jul 29, 2009 0.5565 0.5720 0.5565 0.5720 95,856 +0.01(+0.91%)
Jul 28, 2009 0.5643 0.5720 0.5565 0.5668 132,829 +0.01(+1.39%)
Jul 27, 2009 0.5539 0.5668 0.5513 0.5591 287,263 +0.00(+0.47%)
Jul 24, 2009 0.5513 0.5565 0.5487 0.5565 54,451 +0.01(+0.94%)
Jul 23, 2009 0.5461 0.5513 0.5384 0.5513 116,676 +0.01(+2.40%)
Jul 22, 2009 0.5410 0.5436 0.5384 0.5384 30,977 -0.00(-0.48%)
Jul 21, 2009 0.5384 0.5694 0.5228 0.5410 160,375 +0.01(+0.97%)
Jul 20, 2009 0.5358 0.5410 0.5306 0.5358 165,247 +0.01(+0.98%)
Jul 17, 2009 0.5332 0.5384 0.5280 0.5306 90,771 +0.00(+0.00%)
Jul 16, 2009 0.5280 0.5332 0.5280 0.5306 76,415 -0.01(-1.44%)
Jul 15, 2009 0.5203 0.5384 0.5177 0.5384 147,178 +0.02(+3.48%)
Jul 14, 2009 0.5203 0.5249 0.5177 0.5203 137,859 -0.00(-0.49%)
Jul 13, 2009 0.5203 0.5228 0.5177 0.5228 171,815 -0.00(-0.49%)
Jul 10, 2009 0.5203 0.5254 0.5177 0.5254 37,463 +0.01(+0.99%)
Jul 09, 2009 0.5177 0.5239 0.5151 0.5203 147,877 +0.01(+1.01%)
Jul 08, 2009 0.5254 0.5254 0.5099 0.5151 310,930 -0.01(-1.49%)
Jul 07, 2009 0.5358 0.5358 0.5151 0.5228 468,575 -0.01(-2.42%)
Jul 06, 2009 0.5487 0.5487 0.5203 0.5358 319,187 -0.01(-1.90%)
Jul 02, 2009 0.5332 0.5461 0.5306 0.5461 69,499 +0.00(+0.00%)
Jul 01, 2009 0.5358 0.5461 0.5280 0.5461 153,290 +0.01(+2.43%)
Jun 30, 2009 0.5410 0.5436 0.5332 0.5332 45,870 +0.00(+0.00%)
Jun 29, 2009 0.5306 0.5436 0.5254 0.5332 169,968 +0.00(+0.00%)
Jun 26, 2009 0.5332 0.5410 0.5332 0.5332 52,929 +0.00(+0.49%)
Jun 25, 2009 0.5332 0.5384 0.5280 0.5306 70,902 +0.00(+0.49%)
Jun 24, 2009 0.5203 0.5436 0.5177 0.5280 134,602 +0.01(+1.49%)
Jun 23, 2009 0.5228 0.5332 0.5151 0.5203 163,540 +0.00(+0.50%)
Jun 22, 2009 0.5306 0.5306 0.5151 0.5177 210,326 -0.01(-1.96%)
Jun 19, 2009 0.5384 0.5384 0.5228 0.5280 41,037 +0.00(+0.00%)
Jun 18, 2009 0.5280 0.5384 0.5203 0.5280 178,093 -0.00(-0.49%)
Jun 17, 2009 0.5280 0.5410 0.5203 0.5306 108,999 +0.00(+0.49%)
Jun 16, 2009 0.5254 0.5384 0.5254 0.5280 44,449 +0.00(+0.49%)
Jun 15, 2009 0.5332 0.5358 0.5228 0.5254 83,914 -0.02(-2.87%)
Jun 12, 2009 0.5565 0.5617 0.5384 0.5410 130,210 -0.02(-2.79%)
Jun 11, 2009 0.5565 0.5643 0.5539 0.5565 112,098 -0.01(-1.38%)
Jun 10, 2009 0.5617 0.5643 0.5461 0.5643 165,127 +0.00(+0.46%)
Jun 09, 2009 0.5410 0.5643 0.5384 0.5617 174,079 +0.01(+2.36%)
Jun 08, 2009 0.5358 0.5513 0.5358 0.5487 261,235 -0.00(-0.56%)
Jun 05, 2009 0.5539 0.5668 0.5306 0.5518 241,214 +0.00(+0.09%)
Jun 04, 2009 0.5358 0.5539 0.5280 0.5513 177,800 +0.01(+1.43%)
Jun 03, 2009 0.5332 0.5565 0.5203 0.5436 228,368 +0.02(+3.45%)
Jun 02, 2009 0.5228 0.5384 0.5228 0.5254 189,587 +0.00(+0.00%)
Jun 01, 2009 0.5203 0.5410 0.5177 0.5254 195,691 +0.01(+2.01%)
May 29, 2009 0.5254 0.5461 0.5127 0.5151 522,427 +0.00(+0.00%)
May 28, 2009 0.5073 0.5384 0.5073 0.5151 231,204 +0.01(+1.53%)
May 27, 2009 0.5047 0.5125 0.4996 0.5073 74,294 +0.00(+0.00%)
May 26, 2009 0.4944 0.5280 0.4944 0.5073 203,990 +0.01(+1.55%)
May 22, 2009 0.5021 0.5047 0.4996 0.4996 137,562 +0.01(+1.58%)
May 21, 2009 0.5021 0.5047 0.4918 0.4918 93,785 -0.02(-3.06%)
May 20, 2009 0.5021 0.5125 0.5021 0.5073 50,170 +0.01(+1.03%)
May 19, 2009 0.4970 0.5073 0.4970 0.5021 116,815 +0.01(+2.11%)
May 18, 2009 0.5047 0.5177 0.4840 0.4918 349,828 -0.01(-1.55%)
May 15, 2009 0.5151 0.5177 0.4944 0.4996 128,935 -0.04(-7.21%)
May 14, 2009 0.4866 0.5436 0.4814 0.5384 172,089 +0.04(+8.90%)
May 13, 2009 0.4996 0.5037 0.4918 0.4944 70,820 -0.02(-3.05%)
May 12, 2009 0.5228 0.5228 0.4970 0.5099 77,655 -0.00(-0.51%)
May 11, 2009 0.5177 0.5228 0.5099 0.5125 39,870 -0.02(-3.88%)
May 08, 2009 0.5073 0.5410 0.5021 0.5332 288,256 +0.03(+5.64%)
May 07, 2009 0.5643 0.5643 0.5047 0.5047 331,001 -0.01(-2.50%)
May 06, 2009 0.5798 0.5798 0.4918 0.5177 296,342 +0.02(+4.17%)
May 05, 2009 0.5073 0.5151 0.4866 0.4970 234,569 +0.00(+0.52%)
May 04, 2009 0.4970 0.5125 0.4866 0.4944 227,758 -0.01(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.